We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 5.67901234568 | 20.25 | 22.06 | 18.768 | 439729 | 19.92698695 | CS |
| 4 | 2.08 | 10.7660455487 | 19.32 | 22.06 | 18.768 | 447206 | 20.43960654 | CS |
| 12 | -1.05 | -4.67706013363 | 22.45 | 24.4 | 17.7265 | 454557 | 20.85024053 | CS |
| 26 | -2.71 | -11.2401493156 | 24.11 | 29.155 | 17.7265 | 490114 | 22.98846367 | CS |
| 52 | -10.77 | -33.4783960211 | 32.17 | 34.979 | 12.05 | 527223 | 21.53565674 | CS |
| 156 | -44.31 | -67.4326586517 | 65.71 | 76.1 | 12.05 | 488337 | 30.00821949 | CS |
| 260 | -5.35 | -20 | 26.75 | 81.5916 | 12.05 | 462138 | 32.99253053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 21.5 | 0.89 | 4.32 | 21.01 | 22.06 | 20.87 | 725970 |
| 1720737600 | 20.61 | 1.79 | 9.51 | 19.19 | 20.71 | 19.115 | 599746 |
| 1720651200 | 18.82 | -1.42 | -7.02 | 20.37 | 20.475 | 18.768 | 616882 |
| 1720564800 | 20.24 | 0.04 | 0.20 | 20.23 | 20.4 | 19.82 | 438408 |
| 1720478400 | 20.2 | 0.05 | 0.25 | 20.34 | 20.45 | 20 | 295724 |
| 1720219200 | 20.15 | -0.36 | -1.76 | 20.25 | 20.56 | 20.01 | 247887 |
| 1720040640 | 20.51 | 0.01 | 0.05 | 20.62 | 20.91 | 20.23 | 145410 |
| 1719960000 | 20.5 | -0.17 | -0.82 | 20.67 | 20.795 | 20.28 | 308746 |
| 1719873600 | 20.67 | -0.53 | -2.50 | 21.21 | 21.29 | 20.64 | 400987 |
| 1719614400 | 21.2 | 0.04 | 0.19 | 21.32 | 22 | 20.84 | 1088918 |
| 1719528000 | 21.16 | -0.63 | -2.89 | 21.69 | 21.73 | 21.14 | 426835 |
| 1719441600 | 21.79 | 0.41 | 1.92 | 21.19 | 21.88 | 20.9327 | 408057 |
| 1719355200 | 21.38 | 1.12 | 5.53 | 20.23 | 21.44 | 20 | 593660 |
| 1719268800 | 20.26 | 0.01 | 0.05 | 20.17 | 20.635 | 20.12 | 385479 |
| 1719009600 | 20.25 | 0.24 | 1.20 | 20.17 | 20.56 | 19.9 | 670598 |
| 1718923200 | 20.01 | 0.51 | 2.62 | 19.5 | 20.08 | 19.29 | 483202 |
| 1718750400 | 19.5 | -0.16 | -0.81 | 19.64 | 19.65 | 19 | 395158 |
| 1718664000 | 19.66 | 0.13 | 0.67 | 19.36 | 19.73 | 19.132 | 239136 |
| 1718404800 | 19.53 | -0.19 | -0.96 | 19.32 | 19.6 | 19.01 | 304866 |
| 1718318400 | 19.72 | -0.7 | -3.43 | 20.42 | 20.46 | 19.61 | 579048 |
| 1718232000 | 20.42 | 0.23 | 1.14 | 21.0235 | 21.5 | 20.41 | 484481 |
| 1718145600 | 20.19 | 0.14 | 0.70 | 19.99 | 20.3 | 19.85 | 369730 |
| 1718059200 | 20.05 | 0.55 | 2.82 | 19.21 | 20.085 | 19.21 | 364551 |
| 1717800000 | 19.5 | -0.25 | -1.27 | 19.44 | 20.05 | 19.325 | 602005 |
| 1717713600 | 19.75 | 0.11 | 0.56 | 19.69 | 19.8 | 19.46 | 318675 |
| 1717627200 | 19.64 | 1.02 | 5.48 | 18.68 | 19.65 | 18.54 | 520816 |
| 1717540800 | 18.62 | 0.08 | 0.43 | 18.39 | 18.86 | 18.35 | 455886 |
| 1717454400 | 18.54 | -0.38 | -2.01 | 19.07 | 19.16 | 18.26 | 1017313 |
| 1717195200 | 18.92 | -2.39 | -11.22 | 20.52 | 20.65 | 17.7265 | 2009540 |
| 1717108800 | 21.31 | -0.52 | -2.38 | 22.21 | 22.28 | 21.11 | 694625 |
| 1717022400 | 21.83 | -0.78 | -3.45 | 22.31 | 22.63 | 21.5 | 441271 |
| 1716936000 | 22.61 | -0.02 | -0.09 | 22.86 | 22.86 | 22.175 | 404509 |
| 1716590400 | 22.63 | 0.17 | 0.76 | 22.7 | 23.08 | 22.44 | 342697 |
| 1716504000 | 22.46 | -0.23 | -1.01 | 22.75 | 23.255 | 22.1 | 394384 |
| 1716417600 | 22.69 | -0.93 | -3.94 | 23.51 | 24.04 | 22.53 | 271568 |
| 1716331200 | 23.62 | -0.09 | -0.38 | 23.49 | 23.71 | 23.23 | 209673 |
| 1716244800 | 23.71 | -0.6 | -2.47 | 24.16 | 24.35 | 23.585 | 304644 |
| 1715985600 | 24.31 | 0.26 | 1.08 | 24.19 | 24.4 | 23.58 | 241273 |
| 1715899200 | 24.05 | 0.15 | 0.63 | 23.9 | 24.19 | 23.52 | 273626 |
| 1715812800 | 23.9 | 1.72 | 7.75 | 22.55 | 23.96 | 22.43 | 346734 |
| 1715726400 | 22.18 | 0.18 | 0.82 | 22.6 | 22.9 | 22.01 | 435362 |
| 1715640000 | 22 | 0.63 | 2.95 | 21.71 | 22.25 | 21.6 | 337188 |
| 1715380800 | 21.37 | -0.59 | -2.69 | 21.96 | 21.96 | 21 | 236569 |
| 1715294400 | 21.96 | 0.02 | 0.09 | 22.03 | 22.35 | 21.825 | 290385 |
| 1715208000 | 21.94 | -0.66 | -2.92 | 22.18 | 22.27 | 21.59 | 266212 |
| 1715121600 | 22.6 | -0.08 | -0.35 | 22.75 | 22.95 | 22.47 | 343049 |
| 1715035200 | 22.68 | 0.36 | 1.61 | 22.48 | 22.69 | 21.72 | 323515 |
| 1714776000 | 22.32 | 0.06 | 0.27 | 22.71 | 23.18 | 21.9 | 526218 |
| 1714689600 | 22.26 | 1.25 | 5.95 | 21.41 | 22.27 | 21.025 | 427178 |
| 1714603200 | 21.01 | 0.27 | 1.30 | 20.79 | 21.88 | 20.79 | 393252 |
| 1714516800 | 20.74 | -0.1 | -0.48 | 20.57 | 20.8291 | 20.2 | 365741 |
| 1714430400 | 20.84 | 0.23 | 1.12 | 20.82 | 20.99 | 20.39 | 425663 |
| 1714171200 | 20.61 | 0.15 | 0.73 | 20.56 | 21.02 | 20.36 | 502316 |
| 1714084800 | 20.46 | -1.48 | -6.75 | 21.285 | 21.4075 | 20.27 | 591384 |
| 1713998400 | 21.94 | -1.2 | -5.19 | 23.13 | 23.13 | 21.65 | 523436 |
| 1713912000 | 23.14 | 0.73 | 3.26 | 22.47 | 23.68 | 22.31 | 386053 |
| 1713825600 | 22.41 | 0.71 | 3.27 | 21.8 | 22.595 | 21.55 | 298650 |
| 1713566400 | 21.7 | -0.92 | -4.07 | 22.45 | 23.235 | 21.38 | 540827 |
| 1713480000 | 22.62 | -0.54 | -2.33 | 23.14 | 23.35 | 22.54 | 421911 |
| 1713393600 | 23.16 | 0.16 | 0.70 | 23.21 | 23.51 | 23 | 383738 |
| 1713307200 | 23 | 0.25 | 1.10 | 22.505 | 23.14 | 22.505 | 338045 |
| 1713220800 | 22.75 | -0.83 | -3.52 | 23.62 | 23.62 | 22.36 | 624120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
